Mast HedgeIndex Adaptive Equities ETF (HXE)
NYSEARCA: HXE · Real-Time Price · USD
25.41
+0.24 (0.95%)
Sep 11, 2026, 4:00 PM EDT - Market closed
HXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.43 | 25.43 | 25.38 | 25.41 | 25.41 | 0.96% | 1,009 |
| Sep 10, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.28% | 15 |
| Sep 9, 2026 | 25.13 | 25.75 | 25.12 | 25.49 | 25.49 | 0.02% | 54,420 |
| Sep 8, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.19% | 78 |
| Sep 4, 2026 | 24.90 | 25.25 | 24.90 | 25.19 | 25.19 | 0.89% | 25,408 |
| Sep 3, 2026 | 24.99 | 25.07 | 24.91 | 24.97 | 24.97 | 0.15% | 13,313 |
| Sep 2, 2026 | 25.07 | 25.07 | 24.93 | 24.93 | 24.93 | -0.89% | 823 |
| Sep 1, 2026 | 24.99 | 25.15 | 24.94 | 25.15 | 25.15 | 0.80% | 13,593 |
| Aug 31, 2026 | 25.04 | 25.04 | 24.90 | 24.95 | 24.95 | -0.72% | 25,181 |
| Aug 28, 2026 | 25.39 | 25.39 | 25.13 | 25.13 | 25.13 | -0.58% | 10,609 |
| Aug 27, 2026 | 25.20 | 25.42 | 25.19 | 25.28 | 25.28 | 0.31% | 42,923 |
| Aug 26, 2026 | 25.17 | 25.20 | 25.14 | 25.20 | 25.20 | 0.23% | 2,018 |
| Aug 25, 2026 | 25.26 | 25.26 | 25.15 | 25.15 | 25.15 | 0.32% | 816 |
| Aug 24, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.62% | 46 |